цХ░хнЧцФ┐щАЪ 300075

数据更新至:

添加到对比分析

18.04 -0.82%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

18.04
-0.82% -0.15
18.14
开盘价
18.27
最高价
17.74
最低价
94,624
成交量
数据更新至: 2025-03-25

技术指标

18.76
MA5 (5日均线)
19.34
MA10 (10日均线)
20.37
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 18.14 18.27 17.74 18.04 -0.82% 94,624 170,046,850
2025-03-24 18.67 18.78 17.6 18.19 -2.62% 241,309 437,988,354
2025-03-21 19.08 19.29 18.6 18.68 -3.16% 222,565 420,604,230
2025-03-20 19.6 19.88 19.27 19.29 -1.48% 199,802 390,853,035
2025-03-19 19.99 19.99 19.49 19.58 -2.78% 219,583 432,388,711
2025-03-18 20.07 20.25 19.83 20.14 +0.35% 238,252 477,564,027
2025-03-17 19.92 20.26 19.6 20.07 +0.96% 260,780 521,359,547
2025-03-14 19.31 19.9 19.04 19.88 +2.85% 290,473 568,771,006
2025-03-13 20.1 20.16 19.08 19.33 -4.26% 379,753 741,433,948
2025-03-12 20.39 20.7 20.13 20.19 -0.25% 339,841 695,569,137
2025-03-11 19.95 20.52 19.69 20.24 -1.12% 288,669 582,064,809
2025-03-10 20.75 20.94 20.22 20.47 -1.68% 331,871 681,111,963
2025-03-07 21.44 21.57 20.55 20.82 -3.83% 596,141 1,259,430,242
2025-03-06 21.1 21.75 20.87 21.65 +4.59% 700,601 1,497,110,697
2025-03-05 20.9 21.15 20.17 20.7 -0.58% 518,751 1,069,987,042
2025-03-04 20.41 21.36 20.41 20.82 +1.07% 536,974 1,116,971,500
2025-03-03 21.57 22.28 20.43 20.6 -4.19% 710,509 1,503,447,557
2025-02-28 23.35 23.44 21.35 21.5 -9.66% 890,387 1,990,447,709
2025-02-27 22.8 24.27 22.68 23.8 +1.49% 1,252,363 2,931,431,157
2025-02-26 21.3 25.22 20.42 23.45 +9.02% 1,596,940 3,624,087,918
2025-02-25 21.5 23.05 21.28 21.51 -3.8% 909,651 2,007,538,540
2025-02-24 21.38 22.36 20.95 22.36 +0.09% 996,288 2,169,314,352
2025-02-21 20.16 24.44 19.7 22.34 +8.82% 1,447,158 3,150,688,083
2025-02-20 19.5 20.88 19.1 20.53 +4.74% 971,088 1,958,787,586
2025-02-19 18.85 19.77 18.08 19.6 +2.62% 858,977 1,625,725,300
2025-02-18 19.8 21.55 18.81 19.1 +2.85% 1,043,537 2,107,623,492
2025-02-17 18.9 19.77 18.3 18.57 +2.6% 717,211 1,354,074,631
2025-02-14 17.6 18.17 17.3 18.1 +5.42% 529,395 944,628,927
2025-02-13 17.39 17.44 16.92 17.17 -1.55% 213,743 367,129,736
2025-02-12 17.09 17.48 17.09 17.44 +2.23% 236,078 409,756,504
2025-02-11 17.18 17.3 16.86 17.06 -1.73% 236,382 402,895,594
2025-02-10 17.09 17.42 16.77 17.36 +4.52% 342,565 589,795,810
2025-02-07 16.28 16.94 16.21 16.61 +1.96% 285,279 474,002,607
2025-02-06 15.78 16.32 15.58 16.29 +3.1% 200,688 322,153,474
2025-02-05 15.28 15.93 15.09 15.8 +6.04% 240,730 377,437,309
2025-01-27 15.51 15.69 14.9 14.9 -6.82% 235,411 357,976,261
2025-01-24 15.43 16.07 15.43 15.99 +3.23% 156,610 248,340,823
2025-01-23 15.7 16.08 15.48 15.49 +0.45% 128,702 203,488,524
2025-01-22 15.51 15.64 15.35 15.42 -1.22% 71,966 111,284,224
2025-01-21 15.75 15.83 15.38 15.61 -0.13% 85,299 132,622,223
2025-01-20 15.71 15.82 15.54 15.63 +0.84% 86,530 135,838,402
2025-01-17 15.51 15.74 15.43 15.5 -0.64% 80,830 125,781,012
2025-01-16 15.8 16.07 15.5 15.6 +0.06% 107,367 169,298,979
2025-01-15 15.7 15.84 15.56 15.59 -1.02% 108,947 170,908,457
2025-01-14 15.03 15.75 14.93 15.75 +5.49% 160,256 247,911,488
2025-01-13 14.25 15 14.11 14.93 +2.4% 124,984 183,404,124
2025-01-10 15.28 15.35 14.55 14.58 -3.51% 140,505 211,299,930
2025-01-09 14.8 15.26 14.68 15.11 +1.41% 120,575 181,519,244
2025-01-08 15.07 15.15 14.37 14.9 -1.65% 145,240 214,422,078
2025-01-07 14.85 15.15 14.78 15.15 +2.5% 109,817 164,780,301
2025-01-06 15.05 15.28 14.6 14.78 -2.89% 154,210 230,375,669
2025-01-03 16.5 16.62 15.14 15.22 -7.76% 226,609 357,136,561
2025-01-02 17.14 17.44 16.2 16.5 -4.62% 189,507 319,719,455
2024-12-31 17.65 17.94 17.24 17.3 -1.37% 189,031 332,459,191
2024-12-30 17.44 17.67 17.02 17.54 +0.98% 120,699 210,655,626
2024-12-27 17.28 17.92 17.18 17.37 +0.52% 167,570 294,245,113
2024-12-26 17.22 17.46 17.21 17.28 +1.05% 105,357 182,940,820
2024-12-25 17.51 17.56 16.89 17.1 -2.68% 155,517 266,100,373
2024-12-24 17.75 17.88 17.3 17.57 -0.34% 144,917 254,512,723
2024-12-23 18.75 18.91 17.56 17.63 -6.17% 211,107 381,335,259
2024-12-20 18.5 19.18 18.46 18.79 +0.48% 187,710 354,040,330
2024-12-19 18.05 18.79 17.94 18.7 +2.19% 203,919 376,854,005
2024-12-18 17.99 18.46 17.82 18.3 +1.78% 137,073 249,687,485
2024-12-17 18.61 18.73 17.93 17.98 -3.9% 181,451 330,233,202
2024-12-16 19.3 19.3 18.56 18.71 -2.3% 196,118 370,311,139
2024-12-13 19.12 19.6 18.94 19.15 -0.52% 286,156 549,692,295
2024-12-12 19.31 19.5 19.05 19.25 -0.41% 238,712 460,136,439
2024-12-11 19.16 19.55 19.1 19.33 -1.43% 291,176 561,176,181
2024-12-10 19.88 20.87 19.33 19.61 +2.72% 525,686 1,044,685,150
2024-12-09 19.35 19.64 18.88 19.09 -2.8% 300,854 578,040,471
2024-12-06 20.13 20.46 19.6 19.64 -1.55% 503,702 1,002,896,717
2024-12-05 18.85 20.3 18.84 19.95 +5.06% 482,436 947,750,005
2024-12-04 19.41 19.54 18.8 18.99 -3.06% 282,887 542,237,014
2024-12-03 18.93 19.7 18.71 19.59 +3.11% 502,351 970,205,824
2024-12-02 18.7 19.14 18.4 19 +0.11% 371,094 699,542,091
2024-11-29 17.88 19.38 17.88 18.98 +6.87% 564,388 1,067,664,424
2024-11-28 17.89 18.52 17.7 17.76 +0.57% 267,175 483,902,123
2024-11-27 16.99 17.68 16.43 17.66 +2.67% 236,669 402,536,164
2024-11-26 17.36 17.62 17.13 17.2 -1.55% 146,234 253,635,700
2024-11-25 17.78 17.98 16.96 17.47 -0.74% 199,163 344,207,004
2024-11-22 18.45 18.88 17.52 17.6 -4.86% 276,223 505,373,946
2024-11-21 18.46 18.64 18.09 18.5 -0.16% 214,321 395,383,873
2024-11-20 17.89 18.75 17.71 18.53 +3.35% 275,936 505,910,048
2024-11-19 17.36 17.98 17.2 17.93 +3.46% 202,959 356,919,047
2024-11-18 18.57 18.96 17.2 17.33 -7.67% 315,474 559,995,638
2024-11-15 19.17 19.64 18.75 18.77 -2.09% 280,966 540,545,140
2024-11-14 19.87 19.94 19.11 19.17 -3.38% 267,119 518,767,791
2024-11-13 20.12 20.32 19.52 19.84 -2.7% 335,780 666,457,810
2024-11-12 20.78 20.98 20.02 20.39 -3.82% 532,870 1,092,965,891
2024-11-11 19.9 21.5 19.52 21.2 +8.16% 851,160 1,764,650,039
2024-11-08 19.78 20.48 19.51 19.6 +0.31% 602,310 1,203,745,286
2024-11-07 18.8 19.64 18.7 19.54 +1.82% 450,509 870,481,547
2024-11-06 19.33 19.87 19 19.19 -0.98% 589,343 1,145,811,402
2024-11-05 18.79 19.56 18.51 19.38 +3.69% 588,815 1,129,737,364
2024-11-04 18.2 18.79 17.9 18.69 +2.02% 456,707 843,652,740
2024-11-01 20.12 20.35 18.32 18.32 -10.76% 862,163 1,653,481,979
2024-10-31 20 22.8 19.11 20.53 -3.07% 1,423,454 2,909,694,980
2024-10-30 20 23.13 19.48 21.18 +5.9% 1,802,982 3,766,267,014
2024-10-29 16.68 20 16.25 20 +19.98% 1,218,857 2,282,655,113
2024-10-28 16.61 16.81 16.4 16.67 +1.65% 274,758 455,558,099
2024-10-25 16.68 16.99 16.39 16.4 -1.68% 271,739 452,865,278
2024-10-24 16.97 17.07 16.6 16.68 -2.34% 210,717 353,171,728
2024-10-23 17.19 17.75 16.95 17.08 -0.93% 252,308 438,332,431
2024-10-22 17.94 17.94 17.09 17.24 -4.91% 366,047 637,664,857
2024-10-21 17.75 18.33 17.55 18.13 +4.5% 443,350 798,630,511
2024-10-18 16.61 17.93 16.5 17.35 +3.95% 367,102 632,782,092
2024-10-17 17.15 17.32 16.66 16.69 -0.77% 239,969 409,375,320
2024-10-16 16.21 17.2 16.21 16.82 +0.66% 219,542 369,405,832
2024-10-15 17.18 17.74 16.66 16.71 -4.19% 307,758 531,020,223
2024-10-14 17.27 17.47 16.46 17.44 +3.62% 291,238 496,458,567
2024-10-11 17.34 17.82 16.68 16.83 -8.43% 391,178 672,472,253
2024-10-10 19.27 19.6 18.05 18.38 +1.21% 598,466 1,123,955,538
2024-10-09 18.16 19.26 17.06 18.16 -5.71% 727,512 1,322,556,626
2024-10-08 19.27 19.27 17 19.26 +19.63% 768,363 1,411,911,962
2024-09-30 14.5 16.38 14.5 16.1 +16.33% 576,045 887,288,522
2024-09-27 12.92 13.97 12.89 13.84 +8.81% 343,497 461,451,720
2024-09-26 12.24 12.75 12.23 12.72 +3.33% 172,352 215,305,246
2024-09-25 12.35 12.68 12.3 12.31 +0.24% 191,746 239,697,811
2024-09-24 12.07 12.31 11.81 12.28 +1.74% 173,026 210,220,677
2024-09-23 11.98 12.25 11.91 12.07 +0.75% 110,643 133,784,736
2024-09-20 11.73 12.09 11.59 11.98 +2.13% 135,906 162,286,121
2024-09-19 11.42 11.8 11.31 11.73 +3.99% 106,542 123,758,883
2024-09-18 11.5 11.54 11.09 11.28 -1.57% 66,951 75,309,738
2024-09-13 11.67 11.88 11.46 11.46 -2.72% 67,181 77,929,671
2024-09-12 11.84 11.96 11.75 11.78 +0.43% 77,395 91,797,806
2024-09-11 11.82 11.9 11.65 11.73 -1.26% 53,890 63,234,228
2024-09-10 11.66 11.95 11.38 11.88 +2.59% 82,743 96,558,552
2024-09-09 11.58 11.77 11.48 11.58 -0.94% 63,554 73,740,498
2024-09-06 11.98 12.08 11.68 11.69 -2.42% 95,801 113,860,056
2024-09-05 11.84 12.13 11.84 11.98 +1.78% 94,907 113,936,065
2024-09-04 11.8 11.92 11.72 11.77 -1.26% 57,269 67,706,970
2024-09-03 11.66 11.93 11.66 11.92 +1.97% 85,705 101,430,957
2024-09-02 12.09 12.2 11.69 11.69 -3.31% 101,714 120,678,511
2024-08-30 11.74 12.32 11.74 12.09 +2.81% 131,792 159,765,871
2024-08-29 11.25 11.92 10.9 11.76 -1.42% 149,250 172,165,575
2024-08-28 11.85 12.1 11.71 11.93 -0.08% 70,343 83,896,639
2024-08-27 12.2 12.29 11.89 11.94 -2.45% 81,193 97,579,218
2024-08-26 12.35 12.43 12.11 12.24 -0.65% 60,554 74,222,842
2024-08-23 12.07 12.41 12.07 12.32 +2.24% 88,289 108,345,451
2024-08-22 12.45 12.58 12.02 12.05 -3.06% 89,644 109,696,814
2024-08-21 12.5 12.71 12.39 12.43 -1.35% 73,188 91,690,686
2024-08-20 12.83 12.96 12.59 12.6 -2.48% 93,827 118,998,310
2024-08-19 12.66 13.1 12.66 12.92 -0.31% 132,908 172,154,984
2024-08-16 12.72 13.13 12.65 12.96 +2.29% 165,747 213,867,242
2024-08-15 12.51 12.82 12.35 12.67 +1.12% 94,767 119,993,871
2024-08-14 12.51 12.61 12.46 12.53 -0.08% 55,461 69,604,879
2024-08-13 12.35 12.54 12.31 12.54 +1.79% 69,776 86,794,675
2024-08-12 12.35 12.52 12.25 12.32 -0.81% 85,671 105,924,357
2024-08-09 12.98 13.05 12.36 12.42 -7.31% 277,779 350,261,147
2024-08-08 13.4 13.51 13.06 13.4 -1.03% 110,036 146,139,690
2024-08-07 13.55 13.69 13.48 13.54 -0.07% 74,358 101,080,769
2024-08-06 13.6 13.69 13.39 13.55 +1.35% 80,705 109,045,773
2024-08-05 13.78 14.04 13.37 13.37 -3.6% 131,427 179,642,649
2024-08-02 14.13 14.33 13.85 13.87 -3.01% 117,723 165,794,588
2024-08-01 14.38 14.45 14.23 14.3 -0.28% 126,380 181,263,251
2024-07-31 13.94 14.43 13.9 14.34 +2.94% 159,086 226,707,765
2024-07-30 13.8 14.15 13.77 13.93 +0.14% 95,878 133,734,073
2024-07-29 13.8 14.05 13.74 13.91 +1.31% 94,628 131,415,615
2024-07-26 13.53 13.81 13.53 13.73 +1.33% 79,007 108,278,315
2024-07-25 13.36 13.78 13.33 13.55 +0.22% 79,221 107,565,943
2024-07-24 13.96 14.02 13.46 13.52 -4.38% 166,151 228,569,998
2024-07-23 14.11 14.6 13.93 14.14 0% 201,213 287,739,160
2024-07-22 14.25 14.29 14.03 14.14 +0.43% 96,734 137,056,574
2024-07-19 13.93 14.26 13.92 14.08 +0.07% 94,519 133,693,610
2024-07-18 14 14.15 13.72 14.07 -0.28% 121,807 169,442,541
2024-07-17 14.28 14.37 14.05 14.11 -2.08% 129,379 183,358,942
2024-07-16 14.7 14.7 14.04 14.41 -5.07% 274,719 393,212,361
2024-07-15 15.1 15.25 14.92 15.18 +1.34% 144,706 218,521,925
2024-07-12 15.03 15.22 14.89 14.98 -0.73% 133,035 200,041,728
2024-07-11 14.72 15.1 14.62 15.09 +4.72% 213,261 318,892,458
2024-07-10 14.34 14.7 14.29 14.41 -0.35% 120,623 175,128,490
2024-07-09 14.2 14.56 13.67 14.46 +1.83% 176,555 251,294,873
2024-07-08 14.8 14.8 14.18 14.2 -4.38% 145,655 209,668,558
2024-07-05 14.76 14.95 14.29 14.85 +1.5% 141,287 208,270,593
2024-07-04 15.12 15.34 14.63 14.63 -2.53% 175,520 263,202,536
2024-07-03 15.33 15.43 15.01 15.01 -3.41% 221,256 335,210,080
2024-07-02 15.01 15.98 15.01 15.54 +3.53% 385,553 600,047,316
2024-07-01 14.76 15.03 14.61 15.01 +1.76% 130,778 194,836,788
2024-06-28 14.6 15.06 14.6 14.75 +0.07% 132,901 197,585,031
2024-06-27 15.04 15.13 14.74 14.74 -2.9% 137,204 205,135,318
2024-06-26 14.53 15.26 14.36 15.18 +3.62% 192,210 286,718,951
2024-06-25 14.5 14.88 14.13 14.65 +0.96% 165,276 239,810,194
2024-06-24 15.21 15.21 14.41 14.51 -5.72% 193,230 285,180,099
2024-06-21 15.17 15.43 14.92 15.39 +1.32% 158,021 241,372,446
2024-06-20 15.6 15.65 15.12 15.19 -3.56% 230,284 353,081,971
2024-06-19 15.1 15.75 15.04 15.75 +4.51% 321,781 498,768,871
2024-06-18 14.76 15.07 14.66 15.07 +2.66% 155,456 232,942,363
2024-06-17 14.62 14.81 14.61 14.68 -0.34% 85,478 125,870,265
2024-06-14 14.51 14.77 14.4 14.73 +1.1% 98,074 143,064,893
2024-06-13 14.55 14.77 14.52 14.57 -0.55% 99,465 145,816,326
2024-06-12 14.55 14.74 14.48 14.65 +0.62% 95,528 140,065,777
2024-06-11 14.28 14.6 14.08 14.56 +1.25% 96,915 139,751,153
2024-06-07 14.46 14.58 14.22 14.38 +0.7% 98,287 141,722,698
2024-06-06 15 15.05 14.22 14.28 -5.12% 217,487 316,113,315
2024-06-05 14.98 15.34 14.9 15.05 +0.33% 174,632 264,702,534
2024-06-04 14.93 15 14.67 15 +0.54% 119,444 177,504,207
2024-06-03 15.1 15.12 14.75 14.92 -1.13% 121,341 180,880,961
2024-05-31 15.03 15.21 15.03 15.09 +0.8% 123,430 186,566,673
2024-05-30 14.81 15.06 14.62 14.97 +0.2% 123,441 184,289,082
2024-05-29 14.85 15.14 14.8 14.94 -0.4% 131,192 196,359,329
2024-05-28 15.42 15.5 15 15 -4.21% 214,125 324,180,953
2024-05-27 15.58 15.96 15.3 15.66 +3.23% 301,950 471,725,948
2024-05-24 15.55 15.75 15.15 15.17 -3.44% 217,223 334,049,229
2024-05-23 16.24 16.36 15.67 15.71 -2.9% 284,779 454,448,709
2024-05-22 16.46 16.65 16.09 16.18 -2.18% 430,498 699,573,249
2024-05-21 16.56 17.56 16.43 16.54 +2.73% 699,968 1,183,258,606
2024-05-20 15.59 16.19 15.51 16.1 +2.42% 384,830 612,545,449
2024-05-17 15.29 15.97 15.23 15.72 +6.07% 436,798 684,075,205
2024-05-16 14.88 15.1 14.78 14.82 +0.07% 116,175 173,619,048
2024-05-15 15.1 15.1 14.79 14.81 -3.14% 154,563 230,785,374
2024-05-14 14.66 15.42 14.63 15.29 +5.16% 234,463 352,100,448
2024-05-13 14.92 14.92 14.47 14.54 -3.26% 144,622 211,469,058
2024-05-10 15.36 15.43 14.93 15.03 -1.76% 128,382 193,602,366
2024-05-09 15.08 15.36 15.07 15.3 +0.92% 121,670 185,928,336
2024-05-08 15.61 15.61 15.11 15.16 -3.32% 160,839 245,944,092
2024-05-07 15.67 15.91 15.6 15.68 -0.57% 150,590 237,149,934
2024-05-06 15.98 15.98 15.61 15.77 +0.7% 173,355 273,564,070
2024-04-30 16.17 16.17 15.53 15.66 -1.45% 221,823 349,645,189
2024-04-29 15.77 15.99 15.58 15.89 +1.34% 283,057 447,524,899
2024-04-26 15.3 15.9 15.3 15.68 +3.29% 365,814 573,484,070
2024-04-25 15.2 15.52 14.98 15.18 -2.25% 310,353 472,306,589
2024-04-24 14.28 15.66 14.27 15.53 +11.65% 439,765 661,881,815
2024-04-23 13.98 14.1 13.86 13.91 +0.58% 120,580 168,415,467
2024-04-22 13.9 14.13 13.68 13.83 -1.98% 121,762 169,073,265
2024-04-19 14.03 14.17 13.74 14.11 +0.43% 171,452 239,484,464
2024-04-18 14.13 14.5 13.91 14.05 +0.36% 248,000 352,814,912
2024-04-17 13.43 14.13 13.43 14 +6.63% 225,580 313,141,411
2024-04-16 13.9 14.04 13.1 13.13 -6.75% 223,924 300,428,722
2024-04-15 13.9 14.16 13.47 14.08 +0.86% 254,872 352,391,717
2024-04-12 14.89 14.9 13.92 13.96 -11.42% 473,127 680,370,276
2024-04-11 15.78 16.14 15.66 15.76 -2.17% 194,891 310,073,553
2024-04-10 16.09 16.2 15.36 16.11 -0.74% 301,461 473,680,826
2024-04-09 16.08 16.76 16.08 16.23 +0.12% 226,942 371,475,166
2024-04-08 17.6 17.61 16.21 16.21 -7.79% 440,028 733,668,003
2024-04-03 17.11 17.78 16.74 17.58 +4.64% 633,166 1,100,877,119
2024-04-02 16.92 17.22 16.55 16.8 -1.18% 406,929 686,479,303
2024-04-01 16.88 17.06 16.65 17 +1.55% 443,112 748,615,588
2024-03-29 16.9 16.99 16.41 16.74 -4.29% 647,118 1,082,224,958
2024-03-28 15.21 17.84 15.16 17.49 +17.62% 1,024,930 1,753,229,534
2024-03-27 15.86 15.89 14.86 14.87 -6.42% 290,340 441,809,837
2024-03-26 16.34 16.6 15.65 15.89 -4.1% 338,504 542,808,219
2024-03-25 17 17.55 16.53 16.57 -4.16% 432,386 737,141,776
2024-03-22 17.18 18.02 16.81 17.29 +5.49% 716,261 1,240,105,792
2024-03-21 16.34 16.57 16.05 16.39 -1.32% 377,255 614,156,126
2024-03-20 15.6 16.8 15.55 16.61 +6.47% 528,642 867,926,687
2024-03-19 15.2 15.95 15.13 15.6 +2.3% 362,634 565,152,978
2024-03-18 15 15.25 14.9 15.25 +2.01% 184,668 279,379,265
2024-03-15 14.85 14.96 14.6 14.95 +0.47% 124,303 183,614,711
2024-03-14 15.01 15.1 14.6 14.88 -1.52% 172,707 257,129,487
2024-03-13 15.01 15.34 14.93 15.11 +0.94% 254,532 385,154,893
2024-03-12 14.95 15.05 14.73 14.97 +0.88% 165,864 247,008,976
2024-03-11 14.44 14.84 14.35 14.84 +2.06% 139,061 203,064,614
2024-03-08 14.44 14.63 14.23 14.54 +1.39% 134,505 194,014,378
2024-03-07 14.7 15.07 14.33 14.34 -2.45% 190,553 280,328,317
2024-03-06 14.7 14.97 14.45 14.7 -0.68% 162,734 239,387,405
2024-03-05 14.88 15.05 14.63 14.8 -1.66% 192,266 285,774,243
2024-03-04 15.3 15.31 14.75 15.05 -0.79% 210,485 315,971,700
2024-03-01 14.55 15.17 14.52 15.17 +3.9% 259,612 387,524,386
2024-02-29 13.73 14.66 13.73 14.6 +5.34% 234,598 338,291,953
2024-02-28 15.07 15.34 13.86 13.86 -7.97% 343,744 504,965,651
2024-02-27 14.4 15.08 14.3 15.06 +4.29% 234,297 345,518,707
2024-02-26 14.56 14.79 14.21 14.44 -0.76% 234,412 339,570,062
2024-02-23 14.21 14.58 13.95 14.55 +3.19% 255,614 365,060,038
2024-02-22 13.6 14.12 13.6 14.1 +3.68% 227,416 317,918,983
2024-02-21 13.41 14.06 13.4 13.6 -0.51% 210,078 289,342,905
2024-02-20 13.4 13.74 13.23 13.67 +0.51% 171,973 232,666,118
2024-02-19 13.74 13.83 13.22 13.6 +3.74% 229,773 310,960,698
2024-02-08 12.38 13.22 12.38 13.11 +7.2% 193,799 251,392,271
2024-02-07 12 12.57 11.97 12.23 +3.12% 214,077 263,071,913
2024-02-06 10.73 12.13 10.55 11.86 +9.21% 205,247 233,139,950
2024-02-05 12 12.02 10.4 10.86 -10.76% 260,923 289,855,647
2024-02-02 12.79 13.09 11.55 12.17 -4.77% 191,081 236,075,023
2024-02-01 12.92 13.29 12.68 12.78 -1.31% 137,549 178,176,730
2024-01-31 13.55 13.85 12.94 12.95 -5.27% 149,013 198,593,192
2024-01-30 14.07 14.29 13.65 13.67 -3.05% 100,690 140,428,211
2024-01-29 14.78 14.83 14.1 14.1 -3.42% 140,985 203,076,787
2024-01-26 14.47 14.98 14.3 14.6 +1.25% 231,783 338,578,230
2024-01-25 13.88 14.47 13.63 14.42 +4.49% 159,623 226,476,079
2024-01-24 13.65 13.85 13.2 13.8 +1.92% 129,274 175,923,854
2024-01-23 13.48 13.7 13.31 13.54 +0.82% 149,989 202,805,263
2024-01-22 14.42 14.48 13.29 13.43 -6.8% 140,404 194,066,754
2024-01-19 14.72 14.74 14.35 14.41 -2.31% 81,725 118,666,094
2024-01-18 14.71 14.79 14.12 14.75 +0.34% 132,978 192,295,451
2024-01-17 15 15.08 14.7 14.7 -2.26% 76,411 114,002,343
2024-01-16 15 15.09 14.74 15.04 -0.2% 99,071 147,612,705
2024-01-15 15.55 15.56 14.73 15.07 -3.46% 207,204 311,746,488
2024-01-12 15.86 15.98 15.59 15.61 -2.44% 94,129 148,191,836
2024-01-11 15.54 16.05 15.53 16 +2.96% 122,463 193,921,038
2024-01-10 16.4 16.42 15.52 15.54 -5.65% 154,383 245,151,989
2024-01-09 16.79 16.79 16.32 16.47 -1.26% 91,769 151,564,705
2024-01-08 16.99 16.99 16.56 16.68 -1.71% 69,866 117,048,336
2024-01-05 17.65 17.69 16.96 16.97 -3.69% 90,626 156,449,612
2024-01-04 17.38 17.8 17.1 17.62 +1.61% 117,546 206,006,626
2024-01-03 17.42 17.53 17.15 17.34 -0.97% 68,869 119,336,808
2024-01-02 17.6 17.64 17.42 17.51 -0.51% 68,156 119,381,010

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

цН╖цИРшВбф╗╜ 300182

2023年全年

хНОцЙмшБФф╝Ч 603825

2023年全年

ф╕ншГдцЧ╢х░Ъ 300901

近期数据

хНЧщТвшВбф╗╜ 600282

2024年至今

ц▒ЯхдйхМЦхнж 300927

2024年一季度

ч╗┤хоПшВбф╗╜ 300508

2024年至今

хеечжПчОпф┐Э 688021

近期数据

цЫ▓ч╛Охо╢х▒Е 603818

近半年

чЫР чФ░ ц╕п 000088

2023年全年

хНОч║│шНпхОВ 688799

2024年一季度

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
新能源汽车
芯片

хглхЕ░х╛о (600460)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
虚拟现实
元宇宙

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业